株式会社カカクコム (2371)

2371
🏛️ 日本 →
2,458.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,110.00 2,118.50 2,105.00 2,110.00 39.7K
09:05 2,110.00 2,118.00 2,110.00 2,118.00 7.5K
09:10 2,115.50 2,122.00 2,114.00 2,122.00 10.2K
09:15 2,122.00 2,142.50 2,121.00 2,142.50 16.1K
09:20 2,141.00 2,141.00 2,135.50 2,137.00 10.2K
09:25 2,137.50 2,138.00 2,133.50 2,133.50 7.8K
09:30 2,134.00 2,142.00 2,134.00 2,142.00 6.4K
09:35 2,142.50 2,142.50 2,138.00 2,139.50 5.5K
09:40 2,138.50 2,143.50 2,137.50 2,143.00 7.5K
09:45 2,142.00 2,148.00 2,141.50 2,147.00 14.0K
09:50 2,146.50 2,148.00 2,137.50 2,137.50 10.5K
09:55 2,136.50 2,136.50 2,129.00 2,134.00 9.1K
10:00 2,134.00 2,134.50 2,130.50 2,130.50 5.2K
10:05 2,130.00 2,139.50 2,129.00 2,135.00 11.2K
10:10 2,134.50 2,134.50 2,132.00 2,133.50 2.2K
10:15 2,135.00 2,137.00 2,134.50 2,137.00 2.9K
10:20 2,138.00 2,138.50 2,135.50 2,137.00 4.5K
10:25 2,132.00 2,133.00 2,127.00 2,127.00 17.9K
10:30 2,126.50 2,127.00 2,123.50 2,126.00 5.8K
10:35 2,125.50 2,125.50 2,124.00 2,125.00 2.6K
10:40 2,123.50 2,130.00 2,123.00 2,129.50 7.5K
10:45 2,127.00 2,129.00 2,127.00 2,128.50 4.2K
10:50 2,128.00 2,128.00 2,126.50 2,127.50 3.8K
10:55 2,127.50 2,129.00 2,127.50 2,127.50 2.9K
11:00 2,127.50 2,133.50 2,126.00 2,132.50 7.9K
11:05 2,132.00 2,134.50 2,131.50 2,133.50 7.0K
11:10 2,132.50 2,133.00 2,129.50 2,129.50 9.1K
11:15 2,129.50 2,130.00 2,129.00 2,129.00 2.1K
11:20 2,130.00 2,133.50 2,128.00 2,130.00 15.0K
11:25 2,129.50 2,132.00 2,128.00 2,128.00 13.1K
11:30 2,129.50 2,129.50 2,129.50 2,129.50 0.4K
12:30 2,128.00 2,138.50 2,128.00 2,137.50 14.4K
12:35 2,137.00 2,137.00 2,134.00 2,134.50 11.1K
12:40 2,134.00 2,138.00 2,134.00 2,138.00 4.4K
12:45 2,138.00 2,140.00 2,137.50 2,137.50 9.6K
12:50 2,137.50 2,138.00 2,134.00 2,134.00 6.6K
12:55 2,132.50 2,137.00 2,132.50 2,135.00 6.7K
13:00 2,135.00 2,135.50 2,134.00 2,135.50 5.2K
13:05 2,134.50 2,136.00 2,133.50 2,135.50 6.3K
13:10 2,136.00 2,137.50 2,136.00 2,137.00 3.7K
13:15 2,137.50 2,138.50 2,136.50 2,136.50 8.7K
13:20 2,137.00 2,140.50 2,137.00 2,140.50 5.5K
13:25 2,140.50 2,141.00 2,138.50 2,138.50 5.5K
13:30 2,139.00 2,139.00 2,136.50 2,137.00 3.0K
13:35 2,137.00 2,138.00 2,136.00 2,136.50 9.5K
13:40 2,137.50 2,140.50 2,137.50 2,140.50 3.2K
13:45 2,142.00 2,142.50 2,140.00 2,140.00 7.6K
13:50 2,139.50 2,140.50 2,139.00 2,139.00 7.9K
13:55 2,138.50 2,139.00 2,135.50 2,135.50 7.1K
14:00 2,136.50 2,136.50 2,132.00 2,132.00 5.1K
14:05 2,132.00 2,134.00 2,131.50 2,134.00 9.9K
14:10 2,134.50 2,135.00 2,133.00 2,134.50 7.0K
14:15 2,134.00 2,134.50 2,133.50 2,134.50 4.0K
14:20 2,134.50 2,135.00 2,132.50 2,134.50 6.9K
14:25 2,135.00 2,135.50 2,133.00 2,133.00 9.6K
14:30 2,133.50 2,135.00 2,133.50 2,135.00 5.2K
14:35 2,135.50 2,143.00 2,135.50 2,141.50 6.8K
14:40 2,142.50 2,144.00 2,142.00 2,143.50 10.6K
14:45 2,143.00 2,143.00 2,141.50 2,142.50 6.8K
14:50 2,142.50 2,143.50 2,141.50 2,142.00 10.3K
14:55 2,142.00 2,143.00 2,142.00 2,143.00 8.3K
15:00 2,142.50 2,143.50 2,140.50 2,140.50 11.7K
15:05 2,140.00 2,141.00 2,139.00 2,139.50 4.3K
15:10 2,138.50 2,138.50 2,135.50 2,137.50 13.5K
15:15 2,137.50 2,140.50 2,137.00 2,140.50 11.8K
15:20 2,139.00 2,144.00 2,138.50 2,143.00 16.5K
15:30 2,141.00 2,141.00 2,141.00 2,141.00 298.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし